東海ソフト(4430)の株価時系列情報
東海ソフト(4430)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,579 | 1,579 | 1,535 | 1,535 | 24,100 |
| 2025/06/12 | 1,566 | 1,590 | 1,565 | 1,578 | 8,900 |
| 2025/06/11 | 1,596 | 1,596 | 1,574 | 1,580 | 21,400 |
| 2025/06/10 | 1,592 | 1,622 | 1,581 | 1,596 | 29,500 |
| 2025/06/09 | 1,570 | 1,634 | 1,563 | 1,586 | 71,200 |
| 2025/06/06 | 1,550 | 1,560 | 1,530 | 1,547 | 22,000 |
| 2025/06/05 | 1,568 | 1,569 | 1,549 | 1,550 | 22,000 |
| 2025/06/04 | 1,551 | 1,577 | 1,551 | 1,575 | 20,700 |
| 2025/06/03 | 1,568 | 1,568 | 1,553 | 1,556 | 12,000 |
| 2025/06/02 | 1,541 | 1,574 | 1,541 | 1,568 | 34,200 |
| 2025/05/30 | 1,567 | 1,574 | 1,551 | 1,551 | 32,800 |
| 2025/05/29 | 1,569 | 1,593 | 1,556 | 1,580 | 83,200 |
| 2025/05/28 | 1,621 | 1,633 | 1,609 | 1,611 | 47,600 |
| 2025/05/27 | 1,630 | 1,633 | 1,617 | 1,627 | 29,800 |
| 2025/05/26 | 1,642 | 1,642 | 1,624 | 1,630 | 32,600 |
| 2025/05/23 | 1,644 | 1,650 | 1,641 | 1,642 | 11,000 |
| 2025/05/22 | 1,642 | 1,661 | 1,639 | 1,643 | 18,000 |
| 2025/05/21 | 1,668 | 1,675 | 1,645 | 1,659 | 15,600 |
| 2025/05/20 | 1,690 | 1,690 | 1,651 | 1,651 | 27,900 |
| 2025/05/19 | 1,715 | 1,715 | 1,676 | 1,694 | 16,600 |
| 2025/05/16 | 1,698 | 1,705 | 1,679 | 1,705 | 29,000 |
| 2025/05/15 | 1,662 | 1,686 | 1,659 | 1,682 | 14,400 |
| 2025/05/14 | 1,670 | 1,678 | 1,650 | 1,656 | 22,600 |
| 2025/05/13 | 1,668 | 1,692 | 1,661 | 1,665 | 19,700 |
| 2025/05/12 | 1,635 | 1,651 | 1,631 | 1,642 | 12,100 |
| 2025/05/09 | 1,638 | 1,650 | 1,622 | 1,622 | 24,900 |
| 2025/05/08 | 1,643 | 1,648 | 1,624 | 1,624 | 24,200 |
| 2025/05/07 | 1,620 | 1,669 | 1,620 | 1,643 | 29,700 |
| 2025/05/02 | 1,608 | 1,617 | 1,587 | 1,608 | 27,200 |
| 2025/05/01 | 1,608 | 1,610 | 1,590 | 1,608 | 18,200 |
| 2025/04/30 | 1,571 | 1,608 | 1,558 | 1,608 | 38,300 |
| 2025/04/28 | 1,545 | 1,569 | 1,544 | 1,569 | 20,000 |
| 2025/04/25 | 1,535 | 1,548 | 1,530 | 1,543 | 12,000 |
| 2025/04/24 | 1,524 | 1,536 | 1,521 | 1,530 | 10,400 |
| 2025/04/23 | 1,553 | 1,553 | 1,519 | 1,523 | 14,000 |
| 2025/04/22 | 1,541 | 1,555 | 1,516 | 1,535 | 11,600 |
| 2025/04/21 | 1,535 | 1,556 | 1,522 | 1,541 | 20,600 |
| 2025/04/18 | 1,497 | 1,530 | 1,495 | 1,529 | 32,400 |
| 2025/04/17 | 1,475 | 1,496 | 1,473 | 1,495 | 18,800 |
| 2025/04/16 | 1,448 | 1,469 | 1,438 | 1,461 | 25,300 |
| 2025/04/15 | 1,445 | 1,460 | 1,410 | 1,449 | 55,000 |
| 2025/04/14 | 1,492 | 1,492 | 1,431 | 1,431 | 69,300 |
| 2025/04/11 | 1,400 | 1,461 | 1,386 | 1,455 | 22,100 |
| 2025/04/10 | 1,466 | 1,466 | 1,411 | 1,425 | 27,800 |
| 2025/04/09 | 1,362 | 1,370 | 1,328 | 1,355 | 21,100 |
| 2025/04/08 | 1,368 | 1,417 | 1,355 | 1,392 | 36,400 |
| 2025/04/07 | 1,247 | 1,342 | 1,247 | 1,292 | 51,500 |
| 2025/04/04 | 1,460 | 1,465 | 1,363 | 1,427 | 46,300 |
| 2025/04/03 | 1,505 | 1,526 | 1,464 | 1,490 | 37,400 |
| 2025/04/02 | 1,563 | 1,563 | 1,516 | 1,527 | 20,600 |
| 2025/04/01 | 1,565 | 1,593 | 1,531 | 1,546 | 24,600 |
| 2025/03/31 | 1,569 | 1,589 | 1,546 | 1,556 | 24,200 |
| 2025/03/28 | 1,572 | 1,620 | 1,567 | 1,594 | 18,900 |
| 2025/03/27 | 1,558 | 1,573 | 1,540 | 1,572 | 10,000 |
| 2025/03/26 | 1,569 | 1,584 | 1,560 | 1,568 | 22,200 |
| 2025/03/25 | 1,577 | 1,579 | 1,560 | 1,569 | 11,000 |
| 2025/03/24 | 1,526 | 1,587 | 1,526 | 1,556 | 27,300 |
| 2025/03/21 | 1,550 | 1,559 | 1,526 | 1,526 | 22,000 |
| 2025/03/19 | 1,537 | 1,537 | 1,511 | 1,525 | 12,800 |
| 2025/03/18 | 1,530 | 1,530 | 1,508 | 1,508 | 7,100 |
| 2025/03/17 | 1,497 | 1,512 | 1,496 | 1,510 | 6,700 |
| 2025/03/14 | 1,495 | 1,509 | 1,494 | 1,497 | 5,400 |
| 2025/03/13 | 1,510 | 1,520 | 1,495 | 1,495 | 4,800 |
| 2025/03/12 | 1,508 | 1,520 | 1,501 | 1,510 | 6,400 |
| 2025/03/11 | 1,487 | 1,516 | 1,480 | 1,516 | 11,400 |
| 2025/03/10 | 1,496 | 1,530 | 1,496 | 1,515 | 8,100 |
| 2025/03/07 | 1,480 | 1,507 | 1,480 | 1,487 | 27,900 |
| 2025/03/06 | 1,523 | 1,530 | 1,503 | 1,520 | 8,700 |
| 2025/03/05 | 1,513 | 1,522 | 1,506 | 1,510 | 4,700 |
| 2025/03/04 | 1,504 | 1,515 | 1,482 | 1,509 | 12,100 |
| 2025/03/03 | 1,510 | 1,530 | 1,502 | 1,515 | 11,600 |
| 2025/02/28 | 1,490 | 1,540 | 1,480 | 1,480 | 26,000 |
| 2025/02/27 | 1,523 | 1,533 | 1,495 | 1,510 | 18,100 |
| 2025/02/26 | 1,542 | 1,549 | 1,525 | 1,530 | 18,700 |
| 2025/02/25 | 1,550 | 1,561 | 1,547 | 1,550 | 11,900 |
| 2025/02/21 | 1,605 | 1,605 | 1,566 | 1,571 | 18,900 |
| 2025/02/20 | 1,585 | 1,620 | 1,581 | 1,600 | 34,900 |
| 2025/02/19 | 1,565 | 1,582 | 1,565 | 1,580 | 13,000 |
| 2025/02/18 | 1,535 | 1,570 | 1,535 | 1,565 | 19,800 |
| 2025/02/17 | 1,549 | 1,573 | 1,534 | 1,534 | 23,600 |
| 2025/02/14 | 1,584 | 1,584 | 1,530 | 1,546 | 34,000 |
| 2025/02/13 | 1,573 | 1,593 | 1,551 | 1,584 | 32,900 |
| 2025/02/12 | 1,556 | 1,587 | 1,556 | 1,565 | 27,600 |
| 2025/02/10 | 1,568 | 1,573 | 1,553 | 1,553 | 34,600 |
| 2025/02/07 | 1,540 | 1,568 | 1,540 | 1,568 | 28,800 |
| 2025/02/06 | 1,538 | 1,545 | 1,530 | 1,540 | 16,600 |
| 2025/02/05 | 1,524 | 1,543 | 1,505 | 1,540 | 31,300 |
| 2025/02/04 | 1,524 | 1,540 | 1,500 | 1,505 | 30,000 |
| 2025/02/03 | 1,472 | 1,524 | 1,470 | 1,520 | 27,000 |
| 2025/01/31 | 1,537 | 1,544 | 1,471 | 1,486 | 65,400 |
| 2025/01/30 | 1,528 | 1,545 | 1,491 | 1,491 | 90,400 |
| 2025/01/29 | 1,508 | 1,534 | 1,503 | 1,531 | 52,600 |
| 2025/01/28 | 1,508 | 1,510 | 1,492 | 1,507 | 22,600 |
| 2025/01/27 | 1,483 | 1,511 | 1,483 | 1,509 | 35,100 |
| 2025/01/24 | 1,481 | 1,484 | 1,466 | 1,483 | 14,000 |
| 2025/01/23 | 1,484 | 1,484 | 1,462 | 1,470 | 8,900 |
| 2025/01/22 | 1,475 | 1,484 | 1,472 | 1,480 | 16,700 |
| 2025/01/21 | 1,457 | 1,469 | 1,457 | 1,469 | 13,700 |
| 2025/01/20 | 1,450 | 1,482 | 1,445 | 1,457 | 22,100 |
| 2025/01/17 | 1,441 | 1,456 | 1,437 | 1,454 | 16,300 |
| 2025/01/16 | 1,469 | 1,470 | 1,429 | 1,441 | 25,800 |
| 2025/01/15 | 1,450 | 1,481 | 1,445 | 1,457 | 79,000 |
| 2025/01/14 | 1,419 | 1,419 | 1,387 | 1,407 | 29,500 |
| 2025/01/10 | 1,437 | 1,441 | 1,411 | 1,417 | 17,900 |
| 2025/01/09 | 1,419 | 1,442 | 1,395 | 1,442 | 30,100 |
| 2025/01/08 | 1,415 | 1,416 | 1,402 | 1,406 | 11,500 |
| 2025/01/07 | 1,425 | 1,425 | 1,400 | 1,419 | 23,200 |
| 2025/01/06 | 1,399 | 1,429 | 1,384 | 1,425 | 29,700 |
| 2024/12/30 | 1,375 | 1,383 | 1,360 | 1,369 | 10,500 |
| 2024/12/27 | 1,336 | 1,366 | 1,334 | 1,366 | 8,700 |
| 2024/12/26 | 1,335 | 1,358 | 1,335 | 1,336 | 20,800 |
| 2024/12/25 | 1,357 | 1,357 | 1,340 | 1,350 | 11,700 |
| 2024/12/24 | 1,370 | 1,370 | 1,352 | 1,355 | 6,600 |
| 2024/12/23 | 1,359 | 1,374 | 1,358 | 1,370 | 8,400 |
| 2024/12/20 | 1,383 | 1,383 | 1,364 | 1,364 | 8,100 |
| 2024/12/19 | 1,354 | 1,378 | 1,350 | 1,378 | 12,600 |
| 2024/12/18 | 1,349 | 1,395 | 1,345 | 1,378 | 8,700 |
| 2024/12/17 | 1,367 | 1,408 | 1,357 | 1,358 | 20,300 |
| 2024/12/16 | 1,420 | 1,420 | 1,367 | 1,367 | 19,800 |
| 2024/12/13 | 1,400 | 1,422 | 1,400 | 1,417 | 26,300 |
| 2024/12/12 | 1,383 | 1,401 | 1,383 | 1,399 | 19,100 |
| 2024/12/11 | 1,370 | 1,386 | 1,367 | 1,382 | 20,700 |
| 2024/12/10 | 1,360 | 1,379 | 1,360 | 1,368 | 15,000 |
| 2024/12/09 | 1,338 | 1,366 | 1,335 | 1,363 | 26,700 |
| 2024/12/06 | 1,326 | 1,334 | 1,326 | 1,334 | 5,800 |
| 2024/12/05 | 1,335 | 1,336 | 1,321 | 1,324 | 10,300 |
| 2024/12/04 | 1,334 | 1,338 | 1,328 | 1,329 | 10,600 |
| 2024/12/03 | 1,320 | 1,335 | 1,320 | 1,328 | 7,200 |
| 2024/12/02 | 1,317 | 1,330 | 1,317 | 1,320 | 5,300 |
| 2024/11/29 | 1,327 | 1,335 | 1,312 | 1,316 | 11,300 |
| 2024/11/28 | 1,298 | 1,346 | 1,298 | 1,321 | 13,000 |
| 2024/11/27 | 1,320 | 1,327 | 1,250 | 1,282 | 31,500 |
| 2024/11/26 | 1,330 | 1,349 | 1,321 | 1,321 | 12,300 |
| 2024/11/25 | 1,335 | 1,339 | 1,323 | 1,336 | 8,600 |
| 2024/11/22 | 1,337 | 1,341 | 1,322 | 1,322 | 19,200 |
| 2024/11/21 | 1,323 | 1,343 | 1,311 | 1,337 | 16,700 |
| 2024/11/20 | 1,330 | 1,345 | 1,304 | 1,323 | 21,800 |
| 2024/11/19 | 1,284 | 1,328 | 1,284 | 1,305 | 34,700 |
| 2024/11/18 | 1,258 | 1,291 | 1,252 | 1,268 | 16,200 |
| 2024/11/15 | 1,257 | 1,268 | 1,254 | 1,267 | 10,000 |
| 2024/11/14 | 1,245 | 1,267 | 1,245 | 1,251 | 18,400 |
| 2024/11/13 | 1,240 | 1,240 | 1,233 | 1,239 | 5,200 |
| 2024/11/12 | 1,243 | 1,243 | 1,235 | 1,235 | 12,900 |
| 2024/11/11 | 1,246 | 1,249 | 1,232 | 1,235 | 3,600 |
| 2024/11/08 | 1,231 | 1,240 | 1,229 | 1,240 | 4,800 |
| 2024/11/07 | 1,237 | 1,241 | 1,230 | 1,231 | 4,700 |
| 2024/11/06 | 1,243 | 1,245 | 1,225 | 1,225 | 13,100 |
| 2024/11/05 | 1,250 | 1,250 | 1,227 | 1,227 | 12,500 |
| 2024/11/01 | 1,251 | 1,267 | 1,231 | 1,252 | 18,900 |
| 2024/10/31 | 1,238 | 1,260 | 1,235 | 1,260 | 6,400 |
| 2024/10/30 | 1,236 | 1,254 | 1,225 | 1,225 | 34,600 |
| 2024/10/29 | 1,222 | 1,244 | 1,222 | 1,231 | 5,400 |
| 2024/10/28 | 1,204 | 1,228 | 1,204 | 1,224 | 11,000 |
| 2024/10/25 | 1,235 | 1,235 | 1,205 | 1,205 | 21,100 |
| 2024/10/24 | 1,237 | 1,249 | 1,225 | 1,235 | 7,500 |
| 2024/10/23 | 1,249 | 1,252 | 1,236 | 1,241 | 5,100 |
| 2024/10/22 | 1,257 | 1,257 | 1,244 | 1,251 | 6,900 |
| 2024/10/21 | 1,265 | 1,266 | 1,260 | 1,260 | 3,800 |
| 2024/10/18 | 1,263 | 1,266 | 1,261 | 1,261 | 10,200 |
| 2024/10/17 | 1,246 | 1,287 | 1,246 | 1,273 | 18,000 |
| 2024/10/16 | 1,232 | 1,243 | 1,232 | 1,232 | 4,900 |
| 2024/10/15 | 1,258 | 1,261 | 1,243 | 1,243 | 27,000 |
| 2024/10/11 | 1,259 | 1,268 | 1,254 | 1,254 | 4,000 |
| 2024/10/10 | 1,269 | 1,274 | 1,259 | 1,259 | 7,400 |
| 2024/10/09 | 1,263 | 1,272 | 1,256 | 1,264 | 14,300 |
| 2024/10/08 | 1,275 | 1,278 | 1,263 | 1,263 | 18,600 |
| 2024/10/07 | 1,287 | 1,295 | 1,271 | 1,295 | 16,400 |
| 2024/10/04 | 1,268 | 1,285 | 1,263 | 1,272 | 4,300 |
| 2024/10/03 | 1,251 | 1,271 | 1,251 | 1,268 | 5,700 |
| 2024/10/02 | 1,253 | 1,259 | 1,251 | 1,251 | 3,100 |
| 2024/10/01 | 1,250 | 1,262 | 1,248 | 1,257 | 4,400 |
| 2024/09/30 | 1,285 | 1,285 | 1,238 | 1,238 | 23,900 |
| 2024/09/27 | 1,267 | 1,271 | 1,259 | 1,271 | 5,500 |
| 2024/09/26 | 1,251 | 1,266 | 1,248 | 1,265 | 16,500 |
| 2024/09/25 | 1,232 | 1,248 | 1,224 | 1,248 | 4,900 |
| 2024/09/24 | 1,259 | 1,259 | 1,232 | 1,232 | 4,400 |
| 2024/09/20 | 1,267 | 1,267 | 1,246 | 1,248 | 8,900 |
| 2024/09/19 | 1,249 | 1,269 | 1,249 | 1,262 | 6,500 |
| 2024/09/18 | 1,236 | 1,249 | 1,215 | 1,249 | 13,100 |
| 2024/09/17 | 1,238 | 1,238 | 1,211 | 1,223 | 6,600 |
| 2024/09/13 | 1,226 | 1,238 | 1,226 | 1,234 | 6,500 |
| 2024/09/12 | 1,189 | 1,238 | 1,189 | 1,226 | 29,000 |
| 2024/09/11 | 1,210 | 1,229 | 1,172 | 1,185 | 9,700 |
| 2024/09/10 | 1,210 | 1,227 | 1,210 | 1,222 | 5,100 |
| 2024/09/09 | 1,208 | 1,218 | 1,195 | 1,215 | 15,000 |
| 2024/09/06 | 1,253 | 1,253 | 1,227 | 1,227 | 7,200 |
| 2024/09/05 | 1,221 | 1,259 | 1,221 | 1,233 | 12,300 |
| 2024/09/04 | 1,275 | 1,280 | 1,233 | 1,233 | 35,500 |
| 2024/09/03 | 1,280 | 1,298 | 1,280 | 1,290 | 3,000 |
| 2024/09/02 | 1,300 | 1,300 | 1,269 | 1,283 | 19,400 |
| 2024/08/30 | 1,276 | 1,310 | 1,276 | 1,310 | 9,400 |
| 2024/08/29 | 1,277 | 1,293 | 1,267 | 1,291 | 15,100 |
| 2024/08/28 | 1,278 | 1,278 | 1,260 | 1,262 | 4,300 |
| 2024/08/27 | 1,245 | 1,277 | 1,245 | 1,276 | 9,700 |
| 2024/08/26 | 1,231 | 1,249 | 1,231 | 1,245 | 2,700 |
| 2024/08/23 | 1,235 | 1,247 | 1,231 | 1,231 | 2,400 |
| 2024/08/22 | 1,231 | 1,238 | 1,223 | 1,235 | 12,000 |
| 2024/08/21 | 1,245 | 1,250 | 1,227 | 1,227 | 7,800 |
| 2024/08/20 | 1,242 | 1,253 | 1,231 | 1,245 | 6,600 |
| 2024/08/19 | 1,253 | 1,254 | 1,227 | 1,235 | 13,900 |